Wuhan Youji Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.520 | 4.700 | 4.500 | 4.690 | 3.874 | 21,000 |
| 2024-08-19 | 4.670 | 4.670 | 4.600 | 4.600 | 3.799 | 14,000 |
| 2024-08-16 | 4.560 | 4.560 | 4.370 | 4.560 | 3.766 | 35,000 |
| 2024-08-15 | 4.590 | 4.590 | 4.420 | 4.580 | 3.783 | 5,000 |
| 2024-08-14 | 4.350 | 4.500 | 4.350 | 4.490 | 3.708 | 26,500 |
| 2024-08-13 | 4.200 | 4.290 | 4.200 | 4.280 | 3.535 | 21,000 |
| 2024-08-12 | 4.360 | 4.370 | 4.300 | 4.300 | 3.551 | 9,500 |
| 2024-08-09 | 4.180 | 4.380 | 4.180 | 4.380 | 3.618 | 11,500 |
| 2024-08-07 | 4.130 | 4.260 | 4.060 | 4.210 | 3.477 | 59,000 |
| 2024-08-06 | 4.100 | 4.130 | 4.000 | 4.130 | 3.411 | 5,500 |
| 2024-08-05 | 4.080 | 4.080 | 3.850 | 4.070 | 3.362 | 106,000 |
| 2024-08-02 | 4.300 | 4.310 | 4.080 | 4.080 | 3.370 | 24,500 |
| 2024-08-01 | 4.360 | 4.360 | 4.050 | 4.300 | 3.551 | 61,000 |
| 2024-07-30 | 4.510 | 4.580 | 4.510 | 4.550 | 3.758 | 11,500 |
| 2024-07-29 | 4.480 | 4.490 | 4.480 | 4.490 | 3.708 | 3,500 |
| 2024-07-26 | 4.370 | 4.490 | 4.350 | 4.490 | 3.708 | 19,000 |
| 2024-07-25 | 4.210 | 4.490 | 4.210 | 4.370 | 3.609 | 95,500 |
| 2024-07-24 | 4.350 | 4.350 | 4.180 | 4.210 | 3.477 | 49,500 |
| 2024-07-23 | 4.590 | 4.590 | 4.440 | 4.470 | 3.692 | 82,000 |
| 2024-07-22 | 4.620 | 4.630 | 4.620 | 4.630 | 3.824 | 6,000 |
| 2024-07-19 | 4.760 | 4.780 | 4.700 | 4.710 | 3.890 | 35,500 |
| 2024-07-18 | 4.940 | 4.940 | 4.620 | 4.750 | 3.923 | 54,500 |
| 2024-07-17 | 5.110 | 5.190 | 4.810 | 4.940 | 4.080 | 119,500 |
| 2024-07-16 | 4.460 | 5.380 | 4.460 | 5.150 | 4.253 | 509,000 |
| 2024-07-15 | 5.050 | 5.050 | 4.460 | 4.460 | 3.684 | 208,000 |
| 2024-07-12 | 5.500 | 5.500 | 4.940 | 5.050 | 4.171 | 344,000 |
| 2024-07-11 | 5.960 | 5.960 | 5.480 | 5.490 | 4.534 | 240,500 |
| 2024-07-10 | 5.790 | 5.950 | 5.750 | 5.950 | 4.914 | 33,000 |
| 2024-07-09 | 5.850 | 6.000 | 5.700 | 5.950 | 4.914 | 55,500 |
| 2024-07-08 | 6.200 | 6.200 | 5.780 | 5.850 | 4.832 | 40,500 |
| 2024-07-05 | 5.990 | 6.170 | 5.970 | 6.110 | 5.046 | 39,500 |
| 2024-07-04 | 5.850 | 6.300 | 5.850 | 6.000 | 4.956 | 132,000 |
| 2024-07-03 | 5.800 | 5.900 | 5.720 | 5.820 | 4.807 | 87,500 |
| 2024-07-02 | 5.860 | 5.900 | 5.660 | 5.810 | 4.799 | 60,500 |
| 2024-06-28 | 5.800 | 6.000 | 5.700 | 5.860 | 4.840 | 169,500 |
| 2024-06-27 | 6.500 | 6.500 | 5.950 | 5.950 | 4.914 | 129,500 |
| 2024-06-26 | 6.200 | 6.470 | 6.100 | 6.120 | 5.055 | 168,000 |
| 2024-06-25 | 5.800 | 6.610 | 5.690 | 6.200 | 5.121 | 661,500 |
| 2024-06-24 | 6.350 | 6.370 | 5.880 | 5.880 | 4.856 | 361,500 |
| 2024-06-21 | 6.530 | 6.530 | 6.020 | 6.350 | 5.245 | 460,000 |
| 2024-06-20 | 7.600 | 7.700 | 6.500 | 6.660 | 5.501 | 933,000 |
| 2024-06-19 | 6.800 | 8.570 | 6.700 | 7.420 | 6.128 | 1,604,000 |
| 2024-06-18 | 9.880 | 10.300 | 6.800 | 7.020 | 5.798 | 9,508,500 |
← NewerPage 9 of 9 · 523 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.3681 HKD |
| 2025-05-20 | 0.5217 HKD |
| 2024-10-23 | 0.5314 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.